BSE - Delayed Quote INR

Raymond Limited (RAYMOND.BO)

Compare
1,597.65
+11.45
+(0.72%)
At close: January 17 at 3:45:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,594.751,615.501,580.051,597.651,597.6514,959
Jan 16, 20251,588.001,624.001,580.001,586.201,586.2019,094
Jan 15, 20251,523.101,640.751,523.101,591.201,591.20100,843
Jan 14, 20251,516.951,552.451,511.151,522.001,522.0019,162
Jan 13, 20251,598.801,598.801,506.001,518.551,518.5520,036
Jan 10, 20251,675.151,676.001,590.001,600.101,600.1033,805
Jan 9, 20251,699.601,724.001,665.901,678.701,678.7029,233
Jan 8, 20251,743.901,743.901,691.151,700.651,700.6512,481
Jan 7, 20251,701.901,777.851,696.051,745.651,745.6539,733
Jan 6, 20251,776.001,781.651,685.001,701.351,701.3517,792
Jan 3, 20251,787.701,838.901,759.001,784.151,784.1550,997
Jan 2, 20251,705.001,810.001,694.501,777.501,777.5058,599
Jan 1, 20251,676.001,711.001,674.451,693.151,693.1512,464
Dec 31, 20241,680.151,698.351,665.251,675.051,675.0514,501
Dec 30, 20241,731.001,736.001,670.001,679.501,679.5021,203
Dec 27, 20241,730.251,756.751,724.001,729.401,729.4017,089
Dec 26, 20241,771.051,791.651,724.101,737.651,737.6533,606
Dec 24, 20241,790.001,821.951,766.351,784.051,784.0527,672
Dec 23, 20241,750.201,800.001,698.051,780.851,780.8535,972
Dec 20, 20241,723.151,764.001,652.251,730.401,730.4023,715
Dec 19, 20241,709.301,755.951,685.751,700.351,700.3522,510
Dec 18, 20241,742.951,756.001,717.001,725.351,725.3532,012
Dec 17, 20241,786.901,786.901,734.151,740.251,740.2521,471
Dec 16, 20241,818.001,835.801,769.451,781.751,781.7518,829
Dec 13, 20241,808.001,839.801,739.601,809.451,809.45106,126
Dec 12, 20241,838.001,866.001,791.501,808.651,808.65105,023
Dec 11, 20241,809.251,908.351,803.951,864.101,864.10212,781
Dec 10, 20241,637.951,835.001,610.001,798.651,798.65528,856
Dec 9, 20241,640.751,640.751,609.001,612.301,612.309,921
Dec 6, 20241,626.051,632.551,617.651,623.801,623.806,691
Dec 5, 20241,625.901,638.001,610.051,617.551,617.5524,362
Dec 4, 20241,615.051,674.751,615.051,624.651,624.6532,302
Dec 3, 20241,621.551,644.201,605.151,614.601,614.6012,592
Dec 2, 20241,646.051,667.951,612.001,622.601,622.6020,828
Nov 29, 20241,619.751,669.851,610.001,645.051,645.0529,444
Nov 28, 20241,650.001,673.801,608.851,614.851,614.8514,339
Nov 27, 20241,670.501,684.951,619.851,626.151,626.1521,736
Nov 26, 20241,717.001,717.001,651.251,662.401,662.4026,259
Nov 25, 20241,693.051,769.001,666.001,725.351,725.35102,065
Nov 22, 20241,450.001,711.801,412.051,664.151,664.15102,055
Nov 21, 20241,499.951,499.951,425.001,426.501,426.5022,518
Nov 19, 20241,484.951,501.351,460.001,483.501,483.505,580
Nov 18, 20241,533.051,534.451,458.001,464.901,464.908,501
Nov 14, 20241,490.851,521.001,488.051,503.651,503.6518,140
Nov 13, 20241,561.001,563.651,494.851,498.401,498.4029,300
Nov 12, 20241,564.651,600.851,551.001,559.451,559.456,880
Nov 11, 20241,620.451,620.451,561.101,563.351,563.356,927
Nov 8, 20241,612.151,622.351,590.001,593.801,593.805,722
Nov 7, 20241,644.951,644.951,610.101,614.151,614.156,510
Nov 6, 20241,653.251,671.251,617.001,621.901,621.9031,952
Nov 4, 20241,581.001,699.201,536.851,686.251,686.2528,098
Nov 1, 20241,654.951,660.001,644.701,653.701,653.706,513
Oct 31, 20241,628.601,647.951,601.001,635.851,635.8510,691
Oct 29, 20241,584.001,600.701,547.001,589.551,589.559,373
Oct 28, 20241,560.051,598.001,536.501,566.301,566.3016,276
Oct 25, 20241,615.001,622.851,535.651,559.001,559.0031,648
Oct 24, 20241,598.001,631.901,595.001,614.501,614.5010,385
Oct 23, 20241,585.251,640.001,551.001,597.701,597.7012,160
Oct 22, 20241,697.951,697.951,573.401,585.251,585.2517,766
Oct 21, 20241,732.951,732.951,675.701,689.451,689.4515,213
Oct 18, 20241,710.001,711.001,651.001,701.501,701.5011,952
Oct 17, 20241,738.851,767.201,688.001,702.651,702.6527,414
Oct 16, 20241,799.451,830.001,727.001,736.101,736.1067,410
Oct 15, 20241,697.351,785.001,683.101,776.401,776.4035,958
Oct 14, 20241,629.951,700.751,610.001,682.851,682.8547,036
Oct 11, 20241,619.951,643.701,600.001,602.901,602.9022,652
Oct 10, 20241,603.051,620.001,585.001,599.251,599.2517,297
Oct 9, 20241,643.201,656.201,595.001,598.751,598.7539,585
Oct 8, 20241,591.101,621.001,567.051,613.951,613.9524,005
Oct 7, 20241,665.101,687.001,576.001,591.101,591.1015,982
Oct 4, 20241,712.001,717.001,645.001,654.001,654.0043,521
Oct 3, 20241,720.051,736.801,700.001,709.051,709.0531,091
Oct 1, 20241,779.951,779.951,731.601,742.351,742.359,320
Sep 30, 20241,792.951,800.001,745.501,758.601,758.6014,713
Sep 27, 20241,824.001,829.651,789.001,792.601,792.6016,617
Sep 26, 20241,851.101,853.001,820.001,823.601,823.6013,989
Sep 25, 20241,845.901,853.001,832.501,841.251,841.255,888
Sep 24, 20241,850.001,859.951,842.451,845.651,845.6513,620
Sep 23, 20241,850.051,874.851,842.001,845.001,845.008,110
Sep 20, 20241,817.151,866.601,817.151,848.301,848.309,580
Sep 19, 20241,858.651,858.651,804.601,826.601,826.609,660
Sep 18, 20241,843.851,858.001,830.101,842.701,842.7019,735
Sep 17, 20241,859.501,859.501,830.351,833.451,833.459,077
Sep 16, 20241,869.051,869.051,841.901,848.901,848.9011,554
Sep 13, 20241,860.051,883.601,841.451,845.501,845.5041,667
Sep 12, 20241,905.301,905.301,846.901,856.601,856.6032,437
Sep 11, 20241,960.001,966.401,910.001,914.551,914.5531,167
Sep 10, 20241,915.651,991.101,912.001,961.451,961.4533,958
Sep 9, 20241,991.001,998.001,890.001,911.101,911.1037,737
Sep 6, 20242,020.052,053.001,986.001,997.851,997.8537,663
Sep 5, 20242,110.002,146.352,003.102,024.102,024.1048,117
Sep 4, 20242,111.502,179.002,070.952,078.052,078.05121,062
Sep 3, 20242,020.052,180.852,010.052,111.202,111.20189,072
Sep 2, 20242,034.752,034.751,985.052,007.952,007.956,889
Aug 30, 20242,000.402,021.551,979.001,982.851,982.8510,360
Aug 29, 20241,965.852,060.001,961.851,988.551,988.5547,326
Aug 28, 20242,011.952,027.501,947.801,957.651,957.6514,686
Aug 26, 20242,080.002,080.902,007.752,020.052,020.0532,067
Aug 23, 20242,059.502,149.802,044.752,063.352,063.3584,018
Aug 22, 20241,900.052,060.001,890.702,024.802,024.80145,357
Aug 21, 20241,879.951,910.401,855.851,889.751,889.758,739
Aug 20, 20241,855.301,890.001,847.001,849.901,849.9010,058
Aug 19, 20241,850.001,878.251,839.951,853.201,853.209,993
Aug 16, 20241,850.001,907.701,836.801,848.851,848.8530,027
Aug 14, 20241,860.551,872.001,817.151,835.751,835.7516,864
Aug 13, 20241,916.051,916.051,851.001,855.551,855.5511,062
Aug 12, 20241,900.151,919.001,888.301,895.701,895.7018,034
Aug 9, 20241,932.451,952.001,915.001,919.901,919.90357,162
Aug 8, 20241,935.001,954.801,918.701,930.051,930.0513,817
Aug 7, 20241,975.901,975.951,910.001,930.251,930.2529,873
Aug 6, 20241,907.951,987.951,900.001,937.101,937.1046,778
Aug 5, 20241,851.051,956.151,851.051,907.751,907.7553,752
Aug 2, 20241,980.001,994.751,965.001,979.901,979.90344,523
Aug 1, 20241,998.352,025.001,976.001,994.801,994.8025,709
Jul 31, 20242,023.152,035.251,948.351,973.551,973.5534,854
Jul 30, 20242,079.752,079.752,023.802,035.452,035.4525,943
Jul 29, 20242,092.002,093.252,028.002,046.552,046.5523,913
Jul 26, 20242,134.402,201.902,007.402,051.802,051.8093,274
Jul 25, 20242,030.002,092.552,005.002,092.552,092.5557,569
Jul 24, 20241,896.051,992.951,892.001,992.951,992.9520,987
Jul 23, 20241,951.001,986.051,886.751,898.051,898.0526,300
Jul 22, 20241,996.002,080.001,986.051,986.051,986.0525,226
Jul 19, 20242,150.002,151.002,090.552,090.552,090.5518,007
Jul 18, 20242,362.502,380.752,200.352,200.552,200.5524,329
Jul 16, 20242,280.002,333.002,207.102,316.152,316.1553,242
Jul 15, 20242,185.002,250.802,039.002,238.952,238.9560,997
Jul 12, 20242,045.002,145.002,020.002,143.652,143.65103,812
Jul 11, 20241,950.002,047.451,852.502,047.452,047.45104,884
Jul 10, 20243,133.003,249.603,079.903,152.653,152.65111,927
Jul 9, 20243,267.953,290.003,060.003,078.303,078.3035,005
Jul 8, 20243,292.003,493.003,184.403,207.203,207.2084,577
Jul 5, 20243,035.953,484.003,007.503,226.703,226.70401,205
Jul 4, 20242,962.753,010.002,925.002,941.902,941.9011,781
Jul 3, 20243,024.453,024.452,910.652,961.752,961.7523,756
Jul 2, 20243,099.603,099.602,953.252,979.352,979.3519,618
Jul 1, 20242,977.853,151.952,929.953,041.303,041.3038,445
Jun 28, 20242,989.353,010.402,896.802,919.752,919.7526,115
Jun 27, 20243,014.753,014.752,873.802,964.552,964.5543,625
Jun 26, 20242,816.953,027.552,785.052,990.202,990.2095,842
Jun 25, 20242,636.852,830.452,621.002,778.602,778.6079,660
Jun 24, 20242,552.502,675.002,503.252,608.202,608.2038,134
Jun 21, 20242,449.952,694.952,411.402,525.152,525.1559,719
Jun 20, 20242,464.952,464.952,400.002,405.502,405.509,758
Jun 19, 20242,480.002,505.202,428.952,438.502,438.5017,971
Jun 18, 20242,495.002,516.652,470.502,490.002,490.005,145
Jun 14, 20242,502.252,536.702,472.552,486.352,486.3519,229
Jun 13, 2024 10.00 Dividend
Jun 13, 20242,551.452,555.652,506.402,521.302,521.307,124
Jun 12, 20242,559.952,576.252,524.302,546.452,536.4510,590
Jun 11, 20242,635.352,635.352,495.052,510.602,500.7430,661
Jun 10, 20242,510.052,687.152,506.802,558.902,548.8556,387
Jun 7, 20242,301.852,498.902,301.852,469.702,460.0063,107
Jun 6, 20242,200.002,319.852,200.002,296.902,287.8829,356
Jun 5, 20242,155.452,172.852,026.352,162.152,153.664,648
Jun 4, 20242,240.002,253.351,890.002,152.402,143.9513,152
Jun 3, 20242,270.002,295.452,241.102,257.852,248.9821,881
May 31, 20242,173.752,240.052,173.002,212.802,204.1111,011
May 30, 20242,194.202,195.652,162.752,172.452,163.922,878
May 29, 20242,152.052,205.802,145.552,194.202,185.584,456
May 28, 20242,199.952,208.252,151.902,184.052,175.4713,173
May 27, 20242,267.552,267.552,167.452,176.252,167.706,272
May 24, 20242,243.202,270.002,216.002,223.052,214.322,898
May 23, 20242,279.402,279.402,220.002,243.152,234.346,560
May 22, 20242,258.952,258.952,220.002,228.152,219.4019,146
May 21, 20242,240.002,278.702,204.802,257.952,249.0816,367
May 17, 20242,155.352,273.602,155.352,256.552,247.6939,759
May 16, 20242,154.002,176.552,137.802,153.202,144.746,366
May 15, 20242,159.902,178.902,138.352,159.702,151.225,791
May 14, 20242,098.002,158.302,098.002,130.302,121.9319,718
May 13, 20242,164.902,164.902,084.002,097.652,089.418,470
May 10, 20242,094.852,155.952,051.002,149.702,141.2620,433
May 9, 20242,181.802,185.652,067.502,085.252,077.067,667
May 8, 20242,162.152,215.002,148.852,178.002,169.4514,119
May 7, 20242,189.802,225.002,136.002,170.602,162.0834,347
May 6, 20242,227.602,227.602,145.452,193.752,185.1419,836
May 3, 20242,315.002,318.302,195.352,227.452,218.7091,384
May 2, 20242,134.552,335.002,115.002,300.402,291.3775,534
Apr 30, 20242,006.452,135.752,002.452,100.852,092.6045,043
Apr 29, 20242,110.452,132.301,975.002,001.551,993.6927,358
Apr 26, 20242,108.652,134.002,093.152,106.752,098.4817,951
Apr 25, 20242,050.002,133.702,050.002,121.702,113.3730,522
Apr 24, 20242,069.102,097.802,046.652,054.502,046.4325,374
Apr 23, 20242,076.002,105.002,038.402,085.302,077.1117,057
Apr 22, 20242,049.352,075.002,018.752,057.652,049.5727,767
Apr 19, 20241,907.052,025.001,857.102,011.252,003.3578,414
Apr 18, 20241,907.251,920.001,878.751,910.701,903.206,453
Apr 16, 20241,870.001,890.501,866.051,870.351,863.014,772
Apr 15, 20241,892.951,893.001,836.001,874.801,867.448,598
Apr 12, 20241,937.101,957.701,899.501,904.651,897.1719,615
Apr 10, 20241,918.751,964.451,914.451,936.001,928.4011,297
Apr 9, 20241,915.301,946.951,894.101,902.051,894.5812,434
Apr 8, 20241,924.951,949.001,900.751,915.301,907.785,796
Apr 5, 20241,920.651,963.851,904.501,913.551,906.048,333
Apr 4, 20241,920.051,939.001,890.951,921.051,913.5110,647
Apr 3, 20241,878.851,932.001,854.101,919.101,911.5648,010
Apr 2, 20241,823.751,880.501,815.001,854.101,846.8212,171
Apr 1, 20241,822.751,850.001,810.551,821.701,814.5512,576
Mar 28, 20241,814.151,852.751,797.901,808.501,801.4020,834
Mar 27, 20241,784.951,818.001,757.551,806.051,798.964,561
Mar 26, 20241,783.451,785.001,749.051,757.551,750.652,639
Mar 22, 20241,791.901,796.801,754.501,777.251,770.277,336
Mar 21, 20241,764.751,782.001,742.801,778.001,771.025,468
Mar 20, 20241,712.251,745.001,700.001,731.801,725.007,462
Mar 19, 20241,702.051,737.501,687.951,708.251,701.547,635
Mar 18, 20241,730.501,749.801,695.751,701.701,695.024,201
Mar 15, 20241,683.651,779.801,656.251,741.951,735.118,707
Mar 14, 20241,600.001,688.001,591.551,681.701,675.1013,443
Mar 13, 20241,693.751,700.951,591.101,627.001,620.6116,105
Mar 12, 20241,718.651,718.651,660.501,680.251,673.6519,437
Mar 11, 20241,758.951,770.251,683.801,698.601,691.938,635
Mar 7, 20241,762.451,779.851,754.051,758.951,752.044,048
Mar 6, 20241,823.251,823.251,752.751,758.951,752.045,297
Mar 5, 20241,811.201,813.951,775.001,793.901,786.8612,356
Mar 4, 20241,837.301,855.951,797.001,802.101,795.026,818
Mar 1, 20241,834.501,862.601,834.501,854.351,847.0712,456
Feb 29, 20241,800.001,861.251,775.201,834.501,827.3012,305
Feb 28, 20241,859.951,860.001,761.301,774.001,767.0321,192
Feb 27, 20241,899.701,899.701,831.901,840.601,833.3718,812
Feb 26, 20241,868.851,903.001,836.901,878.051,870.6717,139
Feb 23, 20241,882.951,890.801,842.801,851.401,844.1325,700
Feb 22, 20241,892.251,942.801,846.751,874.401,867.0435,922
Feb 21, 20241,793.751,909.501,773.101,871.451,864.1073,332
Feb 20, 20241,779.851,798.001,741.001,769.801,762.8521,130
Feb 19, 20241,772.301,786.001,756.601,763.751,756.823,381
Feb 16, 20241,736.401,786.401,730.001,768.651,761.708,501
Feb 15, 20241,717.201,738.351,715.401,719.651,712.904,191
Feb 14, 20241,692.101,729.001,692.101,716.751,710.012,515
Feb 13, 20241,689.951,730.001,689.951,718.201,711.4514,740
Feb 12, 20241,716.101,719.651,668.451,693.201,686.5521,357
Feb 9, 20241,716.151,730.001,680.001,718.451,711.7024,197
Feb 8, 20241,754.951,754.951,720.401,723.501,716.7311,437
Feb 7, 20241,748.151,759.001,730.101,734.351,727.544,727
Feb 6, 20241,728.801,759.901,728.801,751.551,744.675,098
Feb 5, 20241,785.601,811.601,716.951,724.551,717.7811,602
Feb 2, 20241,806.901,811.601,766.051,775.201,768.2340,171
Feb 1, 20241,775.501,824.101,759.001,776.401,769.4250,350
Jan 31, 20241,739.901,787.051,706.001,775.351,768.3812,467
Jan 30, 20241,720.151,760.951,701.251,706.951,700.259,800
Jan 29, 20241,746.151,774.251,739.001,745.051,738.2014,499
Jan 25, 20241,762.101,775.151,741.551,752.801,745.9217,076
Jan 24, 20241,793.901,793.901,736.001,765.701,758.7710,970
Jan 23, 20241,819.851,830.701,745.401,769.251,762.3017,478
Jan 19, 20241,800.001,822.951,784.701,795.351,788.308,457
Jan 17, 20241,836.601,836.601,793.101,812.301,805.1812,913

Related Tickers

KPRMILL.BO K.P.R. Mill Limited
970.50
-0.18%
 
DONEAR.NS Donear Industries Limited
150.51
-2.01%
 
KPRMILL.NS K.P.R. Mill Limited
968.50
-0.37%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
VTL.NS Vardhman Textiles Limited
494.75
+1.71%
 
SIYSIL.NS Siyaram Silk Mills Limited
991.15
+1.55%